Skip to main content
logo
SMI 3Fourteen Full-Cycle Trend ETF (FCTE)
NASDAQ: FCTE · Real-Time Price · USD
24.61
-0.39 (-1.54%)
At close: Dec 17, 2025, 4:00 PM EST
24.61
0.00 (0.00%)
After-hours: Dec 17, 2025, 4:15 PM EST

FCTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202524.9025.0024.6124.6124.61-1.56%11,091
Dec 16, 202524.9025.0424.8925.0025.00-0.12%17,913
Dec 15, 202524.9525.1324.9525.0325.030.52%18,109
Dec 12, 202525.2525.2624.8724.9024.90-1.66%10,438
Dec 11, 202525.0425.3324.9925.3225.320.36%95,648
Dec 10, 202525.1525.3025.0525.2325.230.40%15,430
Dec 9, 202525.2625.2625.1025.1325.13-0.55%31,555
Dec 8, 202525.1825.4125.1825.2725.270.04%102,154
Dec 5, 202525.0825.3225.0825.2625.260.40%31,925
Dec 4, 202525.0825.2125.0825.1625.160.28%32,003
Dec 3, 202524.7925.1424.7925.0925.090.72%55,695
Dec 2, 202524.7925.0024.7924.9124.910.44%80,987
Dec 1, 202524.7324.9924.7324.8024.80-0.66%103,097
Nov 28, 202524.8524.9824.8324.9724.970.41%25,568
Nov 26, 202524.9124.9524.8624.8624.860.11%48,717
Nov 25, 202524.3724.8724.3724.8424.841.67%29,619
Nov 24, 202524.5924.5924.3924.4324.43-0.25%12,600
Nov 21, 202524.2724.6424.2724.4924.491.28%15,076
Nov 20, 202524.5024.5124.1724.1824.18-0.58%47,628
Nov 19, 202524.3224.3824.1924.3224.320.04%47,143
Nov 18, 202524.1724.4124.1724.3124.31-115,612
Nov 17, 202524.3224.5824.2724.3124.31-1.16%92,717
Nov 14, 202524.6624.7024.5324.6024.60-0.21%88,192
Nov 13, 202524.5324.8024.5324.6524.65-0.26%85,587
Nov 12, 202524.8024.8524.7124.7124.71-0.39%36,144
Nov 11, 202524.7324.8424.7324.8124.810.10%20,487
Nov 10, 202524.6624.8124.6024.7824.780.49%40,163
Nov 7, 202524.4824.6724.4424.6624.660.53%49,263
Nov 6, 202524.7324.7324.4424.5324.53-0.80%47,759
Nov 5, 202524.6024.8324.5924.7324.730.09%71,463
Nov 4, 202524.4324.7324.4324.7124.710.27%95,593
Nov 3, 202524.7324.8224.5124.6424.64-0.28%205,361
Oct 31, 202524.7024.8024.6024.7124.71-0.20%348,207
Oct 30, 202524.5424.9724.5424.7624.760.20%517,045
Oct 29, 202525.4125.4124.6124.7124.71-3.07%854,646
Oct 28, 202525.5925.6525.4825.4925.49-1.00%317,253
Oct 27, 202525.7925.8025.7025.7525.750.02%227,597
Oct 24, 202525.8725.9025.7225.7525.74-0.12%40,004
Oct 23, 202525.7725.8525.7025.7825.770.17%28,374
Oct 22, 202525.7725.9725.7225.7325.73-0.41%54,267
Oct 21, 202525.6925.8825.6625.8425.840.23%19,259
Oct 20, 202525.6725.7825.6625.7825.780.59%34,285
Oct 17, 202525.3225.6525.3225.6325.631.36%24,221
Oct 16, 202525.8725.8725.1925.2825.28-2.31%28,343
Oct 15, 202526.1826.1825.7225.8825.88-0.67%27,609
Oct 14, 202525.5926.1225.5926.0626.060.80%16,549
Oct 13, 202525.8725.9525.7725.8525.850.02%16,898
Oct 10, 202526.1526.1725.8225.8425.84-1.15%90,359
Oct 9, 202526.2326.3526.0926.1426.14-0.88%41,340
Oct 8, 202526.3626.3926.2726.3726.370.39%12,513